China Security Co., Ltd. (600654.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in China Security Co., Ltd. (600654.SS) 10 years ago, it would be worth ¥154.8 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,479.38, while ¥1000 invested 1 year ago would be worth ¥1,014.13. This corresponds to total returns of -84.52%, 47.94%, 1.41%, respectively, with annualized returns of -17.01%, 8.14%, 1.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 2.89 | 2.86 | 2.86 | 2.92 | 2.84 | 46.06M |
| June 17, 2026 | 2.95 | 2.9 | 2.9 | 2.96 | 2.87 | 41.99M |
| June 16, 2026 | 2.92 | 2.95 | 2.95 | 2.97 | 2.85 | 52.68M |
| June 15, 2026 | 2.89 | 2.93 | 2.93 | 3 | 2.88 | 55.12M |
| June 12, 2026 | 2.88 | 2.87 | 2.87 | 2.93 | 2.83 | 69.93M |
| June 11, 2026 | 3 | 2.85 | 2.85 | 3.01 | 2.83 | 84.9M |
| June 10, 2026 | 3.02 | 3.04 | 3.04 | 3.09 | 2.97 | 62.93M |
| June 09, 2026 | 3.05 | 3.05 | 3.05 | 3.08 | 3.01 | 52.71M |
| June 08, 2026 | 3.12 | 3.02 | 3.02 | 3.17 | 2.99 | 76.8M |
| June 05, 2026 | 3.18 | 3.18 | 3.18 | 3.23 | 3.11 | 63.99M |
| June 04, 2026 | 3.21 | 3.18 | 3.18 | 3.28 | 3.15 | 59.2M |
| June 03, 2026 | 3.22 | 3.24 | 3.24 | 3.29 | 3.21 | 50.54M |
| June 02, 2026 | 3.35 | 3.24 | 3.24 | 3.36 | 3.19 | 63.53M |
| June 01, 2026 | 3.29 | 3.33 | 3.33 | 3.36 | 3.25 | 63.23M |
| May 29, 2026 | 3.42 | 3.28 | 3.28 | 3.43 | 3.26 | 74.08M |
| May 28, 2026 | 3.35 | 3.41 | 3.41 | 3.44 | 3.33 | 73.26M |
| May 27, 2026 | 3.41 | 3.34 | 3.34 | 3.47 | 3.31 | 69.09M |
| May 26, 2026 | 3.5 | 3.45 | 3.45 | 3.51 | 3.38 | 71.47M |
| May 25, 2026 | 3.59 | 3.53 | 3.53 | 3.63 | 3.5 | 61.51M |
| May 22, 2026 | 3.59 | 3.58 | 3.58 | 3.61 | 3.52 | 79.61M |
| May 21, 2026 | 3.75 | 3.55 | 3.55 | 3.79 | 3.55 | 120.64M |
| May 20, 2026 | 3.93 | 3.75 | 3.75 | 3.95 | 3.72 | 126.89M |
| May 19, 2026 | 3.89 | 3.98 | 3.98 | 4.09 | 3.84 | 131.52M |
| May 18, 2026 | 3.87 | 3.87 | 3.87 | 3.9 | 3.81 | 76.21M |
| May 15, 2026 | 3.95 | 3.88 | 3.88 | 4.02 | 3.84 | 96.63M |
| May 14, 2026 | 4.11 | 3.91 | 3.91 | 4.16 | 3.9 | 116.4M |
| May 13, 2026 | 4.05 | 4.11 | 4.11 | 4.13 | 3.98 | 119.41M |
| May 12, 2026 | 4.09 | 4.05 | 4.05 | 4.14 | 4.02 | 165.6M |
| May 11, 2026 | 4.18 | 4.15 | 4.15 | 4.29 | 4.12 | 202.84M |
| May 08, 2026 | 4.14 | 4.18 | 4.18 | 4.25 | 4.08 | 198.56M |
| May 07, 2026 | 4.01 | 4.14 | 4.14 | 4.17 | 4 | 199.29M |
| May 06, 2026 | 3.96 | 4.03 | 4.03 | 4.08 | 3.95 | 202.13M |
| April 30, 2026 | 4.06 | 3.92 | 3.92 | 4.06 | 3.89 | 232.84M |
| April 29, 2026 | 3.81 | 4.06 | 4.06 | 4.06 | 3.81 | 220.47M |
| April 28, 2026 | 3.73 | 3.69 | 3.69 | 3.83 | 3.67 | 149.11M |
| April 27, 2026 | 3.76 | 3.78 | 3.78 | 3.79 | 3.65 | 125.66M |
| April 24, 2026 | 3.86 | 3.75 | 3.75 | 3.86 | 3.71 | 155.55M |
| April 23, 2026 | 4.04 | 3.89 | 3.89 | 4.09 | 3.87 | 204.38M |
| April 22, 2026 | 4.03 | 4.11 | 4.11 | 4.18 | 3.96 | 248.37M |
| April 21, 2026 | 4.27 | 4.08 | 4.08 | 4.28 | 4.03 | 231.07M |
| April 20, 2026 | 4.39 | 4.27 | 4.27 | 4.48 | 4.22 | 306.21M |
| April 17, 2026 | 4.48 | 4.47 | 4.47 | 4.55 | 4.33 | 346.27M |
| April 16, 2026 | 4.39 | 4.68 | 4.68 | 4.76 | 4.32 | 469.12M |
| April 15, 2026 | 4.5 | 4.41 | 4.41 | 4.73 | 4.38 | 388.58M |
| April 14, 2026 | 4.46 | 4.52 | 4.52 | 4.66 | 4.35 | 568.04M |
| April 13, 2026 | 3.99 | 4.49 | 4.49 | 4.49 | 3.96 | 306.11M |
| April 10, 2026 | 4.48 | 4.08 | 4.08 | 4.51 | 4.05 | 528.54M |
| April 09, 2026 | 4.84 | 4.48 | 4.48 | 4.84 | 4.44 | 674.55M |
| April 08, 2026 | 4 | 4.4 | 4.4 | 4.4 | 3.9 | 262.46M |
| April 07, 2026 | 3.85 | 4 | 4 | 4 | 3.75 | 258.63M |
| April 03, 2026 | 3.31 | 3.64 | 3.64 | 3.64 | 3.28 | 117.79M |
| April 02, 2026 | 3.36 | 3.31 | 3.31 | 3.41 | 3.29 | 34.33M |
| April 01, 2026 | 3.4 | 3.37 | 3.37 | 3.42 | 3.35 | 32.89M |
| March 31, 2026 | 3.37 | 3.35 | 3.35 | 3.43 | 3.35 | 35.3M |
| March 30, 2026 | 3.28 | 3.39 | 3.39 | 3.41 | 3.24 | 49.39M |
| March 27, 2026 | 3.25 | 3.34 | 3.34 | 3.35 | 3.23 | 41.01M |
| March 26, 2026 | 3.35 | 3.3 | 3.3 | 3.4 | 3.29 | 35.59M |
| March 25, 2026 | 3.33 | 3.35 | 3.35 | 3.38 | 3.3 | 48.55M |
| March 24, 2026 | 3.27 | 3.33 | 3.33 | 3.33 | 3.18 | 57.12M |
| March 23, 2026 | 3.33 | 3.17 | 3.17 | 3.34 | 3.13 | 70.98M |